Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 5.290 | 5.450 | 5.290 | 5.450 | 12,230 | +0.10(+1.87%) |
Aug 29, 2018 | 5.460 | 5.480 | 5.345 | 5.350 | 11,715 | -0.14(-2.55%) |
Aug 28, 2018 | 5.500 | 5.500 | 5.210 | 5.490 | 5,804 | +0.03(+0.55%) |
Aug 27, 2018 | 5.400 | 5.500 | 5.400 | 5.460 | 1,946 | +0.01(+0.18%) |
Aug 24, 2018 | 5.390 | 5.450 | 5.390 | 5.450 | 1,700 | +0.02(+0.37%) |
Aug 23, 2018 | 5.450 | 5.450 | 5.400 | 5.430 | 9,146 | -0.02(-0.37%) |
Aug 22, 2018 | 5.300 | 5.500 | 5.300 | 5.450 | 2,049 | +0.18(+3.42%) |
Aug 21, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 580 | -0.28(-5.05%) |
Aug 20, 2018 | 5.360 | 5.588 | 5.360 | 5.550 | 615 | +0.19(+3.54%) |
Aug 17, 2018 | 5.500 | 5.500 | 5.360 | 5.360 | 11,300 | -0.10(-1.83%) |
Aug 16, 2018 | 5.400 | 5.460 | 5.400 | 5.460 | 10,486 | +0.03(+0.55%) |
Aug 15, 2018 | 5.240 | 5.430 | 5.200 | 5.430 | 1,919 | +0.22(+4.22%) |
Aug 14, 2018 | 5.430 | 5.430 | 5.060 | 5.210 | 1,311 | -0.19(-3.52%) |
Aug 13, 2018 | 5.010 | 5.400 | 5.010 | 5.400 | 2,219 | +0.05(+0.93%) |
Aug 10, 2018 | 5.350 | 5.350 | 5.350 | 1 | +0.00(+0.00%) | |
Aug 09, 2018 | 5.350 | 5.715 | 5.340 | 5.350 | 12,473 | -0.05(-0.93%) |
Aug 08, 2018 | 5.510 | 5.540 | 5.330 | 5.400 | 3,636 | -0.12(-2.17%) |
Aug 07, 2018 | 6.020 | 6.128 | 5.510 | 5.520 | 3,646 | -0.23(-4.00%) |
Aug 06, 2018 | 5.750 | 6.300 | 5.750 | 5.750 | 45,147 | +0.02(+0.35%) |
Aug 03, 2018 | 5.500 | 5.740 | 5.500 | 5.730 | 1,500 | +0.20(+3.62%) |
Aug 02, 2018 | 5.510 | 5.530 | 5.502 | 5.530 | 4,723 | +0.05(+0.98%) |
Aug 01, 2018 | 5.500 | 5.528 | 5.477 | 5.477 | 6,401 | +0.03(+0.49%) |
Jul 31, 2018 | 5.500 | 5.510 | 5.450 | 5.450 | 4,055 | -0.05(-0.91%) |
Jul 30, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 169 | +0.00(+0.00%) |
Jul 27, 2018 | 5.690 | 5.700 | 5.500 | 5.500 | 6,100 | +0.00(+0.00%) |
Jul 26, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 6,534 | +0.00(+0.00%) |
Jul 23, 2018 | 5.500 | 5.500 | 5.500 | 11 | -0.22(-3.85%) | |
Jul 20, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 260 | +0.22(+4.00%) |
Jul 19, 2018 | 5.510 | 5.630 | 5.450 | 5.500 | 36,089 | +0.00(+0.00%) |
Jul 18, 2018 | 5.510 | 5.540 | 5.500 | 5.500 | 5,468 | -0.01(-0.18%) |
Jul 16, 2018 | 5.510 | 5.510 | 5.510 | 35 | -0.00(-0.09%) | |
Jul 13, 2018 | 5.550 | 5.550 | 5.515 | 5.515 | 1,202 | +0.01(+0.27%) |
Jul 11, 2018 | 5.500 | 5.500 | 5.500 | 4 | -0.02(-0.36%) | |
Jul 10, 2018 | 5.576 | 5.590 | 5.520 | 5.520 | 3,460 | -0.07(-1.25%) |
Jul 09, 2018 | 5.590 | 5.590 | 5.590 | 5.590 | 389 | +0.09(+1.64%) |
Jul 06, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 543 | +0.08(+1.48%) |
Jul 05, 2018 | 5.430 | 5.430 | 5.420 | 5.420 | 286 | -0.10(-1.81%) |
Jul 03, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.01(+0.18%) | |
Jul 02, 2018 | 5.425 | 5.510 | 5.425 | 5.510 | 2,074 | +0.03(+0.55%) |
Jun 29, 2018 | 5.480 | 5.480 | 5.480 | 5.480 | 186 | +0.05(+0.92%) |
Jun 28, 2018 | 5.420 | 5.430 | 5.420 | 5.430 | 1,452 | -0.12(-2.16%) |
Jun 22, 2018 | 5.550 | 5.550 | 5.550 | 179 | +0.09(+1.65%) | |
Jun 21, 2018 | 5.400 | 5.460 | 5.250 | 5.460 | 30,107 | +0.06(+1.11%) |
Jun 20, 2018 | 5.420 | 5.470 | 5.250 | 5.400 | 10,374 | +0.04(+0.75%) |
Jun 19, 2018 | 5.530 | 5.540 | 5.350 | 5.360 | 1,741 | -0.11(-2.01%) |
Jun 18, 2018 | 5.430 | 5.470 | 5.430 | 5.470 | 836 | -0.07(-1.26%) |
Jun 15, 2018 | 5.540 | 5.365 | 5.540 | 15,567 | +0.14(+2.59%) | |
Jun 14, 2018 | 5.530 | 5.539 | 5.400 | 5.400 | 10,782 | -0.03(-0.55%) |
Jun 13, 2018 | 5.450 | 5.540 | 5.250 | 5.430 | 18,209 | -0.14(-2.48%) |
Jun 12, 2018 | 5.579 | 5.579 | 5.568 | 5.568 | 903 | +0.15(+2.73%) |
Jun 11, 2018 | 5.420 | 5.546 | 5.420 | 5.420 | 1,299 | -0.03(-0.55%) |
Jun 08, 2018 | 5.520 | 5.540 | 5.445 | 5.450 | 8,010 | +0.02(+0.42%) |
Jun 07, 2018 | 5.420 | 5.427 | 5.420 | 5.427 | 1,109 | +0.07(+1.25%) |
Jun 06, 2018 | 5.530 | 5.530 | 5.343 | 5.360 | 20,113 | -0.11(-2.01%) |
Jun 05, 2018 | 5.300 | 5.480 | 5.300 | 5.470 | 173,858 | +0.17(+3.21%) |
Jun 04, 2018 | 5.110 | 5.400 | 5.110 | 5.300 | 22,460 | +0.11(+2.12%) |